Civitas Resources, Inc.CIVINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/29/2026 | $28.78 | $29.20 | $27.32 | $27.38 | 22.40M |
| 1/28/2026 | $28.40 | $28.59 | $27.24 | $27.76 | 1.51M |
| 1/27/2026 | $27.85 | $28.37 | $27.40 | $27.96 | 2.17M |
| 1/26/2026 | $27.52 | $28.23 | $26.64 | $27.78 | 1.22M |
| 1/23/2026 | $27.62 | $28.41 | $26.71 | $27.05 | 1.69M |
| 1/22/2026 | $26.92 | $27.40 | $26.72 | $27.25 | 1.32M |
| 1/21/2026 | $27.00 | $28.07 | $26.73 | $27.22 | 1.24M |
| 1/20/2026 | $26.43 | $26.97 | $26.22 | $26.48 | 1.17M |
| 1/16/2026 | $26.60 | $26.67 | $26.13 | $26.38 | 902,341 |
| 1/15/2026 | $26.50 | $26.85 | $25.83 | $26.55 | 1.15M |
| 1/14/2026 | $26.70 | $27.94 | $26.55 | $27.03 | 1.98M |
| 1/13/2026 | $26.28 | $27.10 | $26.16 | $26.37 | 1.42M |
| 1/12/2026 | $25.87 | $26.38 | $25.60 | $25.83 | 918,597 |
| 1/9/2026 | $26.71 | $26.71 | $25.40 | $25.78 | 1.78M |
| 1/8/2026 | $25.79 | $26.75 | $25.38 | $26.32 | 1.64M |
| 1/7/2026 | $26.63 | $26.73 | $25.41 | $25.58 | 1.34M |
| 1/6/2026 | $27.18 | $27.50 | $26.56 | $26.70 | 1.56M |
| 1/5/2026 | $28.40 | $28.58 | $26.07 | $26.96 | 1.28M |
| 1/2/2026 | $26.98 | $27.85 | $26.75 | $27.79 | 860,200 |
| 12/31/2025 | $27.39 | $27.39 | $26.85 | $27.09 | 844,128 |
| 12/30/2025 | $27.30 | $27.72 | $27.24 | $27.25 | 1.14M |
| 12/29/2025 | $27.27 | $27.31 | $26.92 | $27.18 | 1.16M |
| 12/26/2025 | $26.90 | $27.17 | $26.51 | $26.90 | 731,225 |
| 12/24/2025 | $27.26 | $27.27 | $26.97 | $27.11 | 465,843 |
| 12/23/2025 | $27.66 | $27.68 | $26.70 | $27.19 | 945,700 |
| 12/22/2025 | $27.59 | $28.28 | $27.40 | $27.50 | 1.28M |
| 12/19/2025 | $27.06 | $27.57 | $27.06 | $27.10 | 3.98M |
| 12/18/2025 | $28.40 | $28.40 | $26.95 | $26.99 | 1.68M |
| 12/17/2025 | $27.26 | $28.56 | $27.14 | $28.51 | 1.52M |
| 12/16/2025 | $27.57 | $27.65 | $26.41 | $26.80 | 1.76M |
| 12/15/2025 | $29.00 | $29.01 | $27.64 | $27.95 | 1.53M |
| 12/12/2025 | $30.08 | $30.17 | $29.23 | $29.33 | 1.08M |
| 12/11/2025 | $29.85 | $30.23 | $29.52 | $29.74 | 1.36M |
| 12/10/2025 | $29.64 | $30.48 | $29.04 | $30.35 | 2.23M |
| 12/9/2025 | $29.46 | $30.01 | $29.34 | $29.83 | 905,939 |
| 12/8/2025 | $29.88 | $30.47 | $29.44 | $29.50 | 1.25M |
| 12/5/2025 | $30.25 | $31.40 | $30.21 | $30.39 | 1.42M |
| 12/4/2025 | $30.69 | $31.08 | $30.14 | $30.46 | 1.42M |
| 12/3/2025 | $29.62 | $30.51 | $29.50 | $30.39 | 1.15M |
| 12/2/2025 | $29.35 | $29.57 | $28.98 | $29.29 | 994,749 |
| 12/1/2025 | $29.15 | $29.99 | $28.87 | $29.70 | 1.17M |
| 11/28/2025 | $28.47 | $29.39 | $28.35 | $29.37 | 649,517 |
| 11/26/2025 | $28.06 | $28.98 | $28.06 | $28.45 | 1.10M |
| 11/25/2025 | $27.66 | $28.01 | $27.27 | $28.01 | 784,000 |
| 11/24/2025 | $27.12 | $28.10 | $26.70 | $28.02 | 1.24M |
| 11/21/2025 | $27.53 | $27.72 | $26.79 | $27.41 | 1.56M |
| 11/20/2025 | $28.70 | $29.28 | $27.45 | $27.55 | 2.05M |
| 11/19/2025 | $28.05 | $28.68 | $27.51 | $28.42 | 1.18M |
| 11/18/2025 | $26.81 | $28.95 | $26.69 | $28.72 | 1.98M |
| 11/17/2025 | $28.46 | $28.57 | $27.52 | $27.71 | 1.39M |
| 11/14/2025 | $28.32 | $28.43 | $27.46 | $28.43 | 1.98M |
| 11/13/2025 | $27.93 | $29.40 | $27.93 | $28.44 | 2.14M |
| 11/12/2025 | $29.09 | $29.35 | $27.75 | $27.88 | 1.73M |
| 11/11/2025 | $27.85 | $29.09 | $27.70 | $28.81 | 1.90M |
| 11/10/2025 | $27.63 | $27.83 | $26.75 | $27.46 | 1.71M |
| 11/7/2025 | $27.00 | $28.00 | $26.55 | $27.28 | 2.74M |
| 11/6/2025 | $26.34 | $26.84 | $25.98 | $26.35 | 2.67M |
| 11/5/2025 | $27.00 | $27.73 | $25.77 | $25.81 | 4.50M |
| 11/4/2025 | $27.16 | $27.70 | $26.55 | $26.99 | 3.06M |